| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2013-08-14 | 2013-08-21 |
MSFT130921P00030000
MSFT130921P00031000
|
12 | 31.00 | 30.00 | 0.220 | -114.000 | 32.79 |
| 2013-10-17 | 2013-10-24 |
MSFT131122P00033000
MSFT131122P00033500
|
27 | 33.50 | 33.00 | 0.13 | -243.000 | 37.57 |
| 2013-10-24 | 2013-10-31 |
MSFT131129P00031500
MSFT131129P00032000
|
26 | 32.00 | 31.50 | 0.120 | 247.000 | 38.13 |
| 2013-10-31 | 2013-11-07 |
MSFT131206P00033500
MSFT131206P00034000
|
26 | 34.00 | 33.50 | 0.12 | 208.00 | 38.36 |
| 2013-11-21 | 2013-11-29 |
MSFT131227P00035500
MSFT131227P00036000
|
25 | 36.00 | 35.50 | 0.11 | 125.00 | 37.29 |
| 2013-12-11 | 2013-12-18 |
MSFT140118P00035000
MSFT140118P00036000
|
12 | 36.00 | 35.00 | 0.230 | -102.000 | 36.38 |
| 2013-12-19 | 2013-12-26 |
MSFT140124P00034000
MSFT140124P00034500
|
25 | 34.50 | 34.00 | 0.115 | 150.000 | 36.81 |
| 2013-12-26 | 2014-01-02 |
MSFT140131P00035000
MSFT140131P00035500
|
25 | 35.50 | 35.00 | 0.105 | -12.500 | 37.84 |
| 2014-01-02 | 2014-01-09 |
MSFT140207P00035000
MSFT140207P00035500
|
26 | 35.50 | 35.00 | 0.12 | -286.00 | 36.56 |
| 2014-01-15 | 2014-01-22 |
MSFT140222P00034000
MSFT140222P00035000
|
13 | 35.00 | 34.00 | 0.240 | -110.500 | 37.98 |
| 2014-01-23 | 2014-01-30 |
MSFT140228P00034000
MSFT140228P00034500
|
27 | 34.50 | 34.00 | 0.14 | 175.500 | 38.31 |
| 2014-01-30 | 2014-02-06 |
MSFT140307P00034500
MSFT140307P00035000
|
26 | 35.00 | 34.50 | 0.120 | -52.000 | 37.9 |
| 2014-02-07 | 2014-02-14 |
MSFT140314P00034500
MSFT140314P00035000
|
25 | 35.00 | 34.50 | 0.115 | 187.500 | 37.7 |
| 2014-02-18 | 2014-02-25 |
MSFT140328P00035500
MSFT140328P00036000
|
25 | 36.00 | 35.50 | 0.105 | 62.500 | 40.3 |
| 2014-03-18 | 2014-03-25 |
MSFT140425P00037500
MSFT140425P00038000
|
26 | 38.00 | 37.50 | 0.12 | 104.00 | 39.91 |
| 2014-03-25 | 2014-04-01 |
MSFT140502P00038000
MSFT140502P00038500
|
25 | 38.50 | 38.00 | 0.110 | 100.000 | 39.69 |
| 2014-04-01 | 2014-04-08 |
MSFT140509P00039000
MSFT140509P00039500
|
25 | 39.50 | 39.00 | 0.110 | -237.500 | 39.54 |
| 2014-04-10 | 2014-04-17 |
MSFT140517P00036000
MSFT140517P00037000
|
12 | 37.00 | 36.00 | 0.195 | 102.000 | 39.83 |
| 2014-04-17 | 2014-04-24 |
MSFT140523P00037500
MSFT140523P00038000
|
25 | 38.00 | 37.50 | 0.115 | 12.500 | 40.12 |
| 2014-04-24 | 2014-05-01 |
MSFT140530P00037500
MSFT140530P00038000
|
27 | 38.00 | 37.50 | 0.135 | 148.500 | 40.94 |
| 2014-05-01 | 2014-05-08 |
MSFT140606P00038000
MSFT140606P00038500
|
25 | 38.50 | 38.00 | 0.115 | -50.000 | 41.48 |
| 2014-05-08 | 2014-05-15 |
MSFT140613P00037500
MSFT140613P00038000
|
25 | 38.00 | 37.50 | 0.100 | 62.500 | 41.23 |
| 2014-06-17 | 2014-06-24 |
MSFT140725P00039500
MSFT140725P00040000
|
25 | 40.00 | 39.50 | 0.110 | 100.000 | 44.5 |
| 2014-06-30 | 2014-07-07 |
MSFT140801P00039500
MSFT140801P00040000
|
25 | 40.00 | 39.50 | 0.105 | 75.000 | 42.86 |
| 2014-07-07 | 2014-07-14 |
MSFT140808P00040000
MSFT140808P00040500
|
26 | 40.50 | 40.00 | 0.120 | 78.000 | 43.2 |
| 2014-07-16 | 2014-07-23 |
MSFT140822P00042000
MSFT140822P00042500
|
27 | 42.50 | 42.00 | 0.130 | 121.500 | 45.15 |
| 2014-07-23 | 2014-07-30 |
MSFT140829P00042500
MSFT140829P00043000
|
25 | 43.00 | 42.50 | 0.105 | -175.000 | 45.43 |
| 2014-07-30 | 2014-08-06 |
MSFT140905P00041500
MSFT140905P00042000
|
25 | 42.00 | 41.50 | 0.115 | -137.500 | 45.91 |
| 2014-08-06 | 2014-08-13 |
MSFT140912P00040500
MSFT140912P00041000
|
25 | 41.00 | 40.50 | 0.115 | 237.500 | 46.7 |
| 2014-08-18 | 2014-08-25 |
MSFT140920P00043500
MSFT140920P00044000
|
26 | 44.00 | 43.50 | 0.120 | 104.000 | 47.52 |
| 2014-09-05 | 2014-09-12 |
MSFT141010P00044000
MSFT141010P00044500
|
25 | 44.50 | 44.00 | 0.11 | 112.500 | 44.03 |
| 2014-09-16 | 2014-09-23 |
MSFT141024P00044500
MSFT141024P00045000
|
26 | 45.00 | 44.50 | 0.12 | 13.000 | 46.13 |
| 2014-09-23 | 2014-09-30 |
MSFT141031P00044500
MSFT141031P00045000
|
25 | 45.00 | 44.50 | 0.115 | -50.000 | 46.95 |
| 2014-09-30 | 2014-10-07 |
MSFT141107P00044000
MSFT141107P00044500
|
25 | 44.50 | 44.00 | 0.115 | -112.500 | 48.68 |
| 2014-10-07 | 2014-10-14 |
MSFT141114P00043500
MSFT141114P00044000
|
27 | 44.00 | 43.50 | 0.140 | -297.000 | 49.58 |
| 2014-10-15 | 2014-10-22 |
MSFT141122P00040000
MSFT141122P00041000
|
12 | 41.00 | 40.00 | 0.220 | 132.000 | 47.98 |
| 2014-10-22 | 2014-10-29 |
MSFT141128P00042000
MSFT141128P00042500
|
26 | 42.50 | 42.00 | 0.120 | 273.000 | 47.81 |
| 2014-10-29 | 2014-11-05 |
MSFT141205P00044500
MSFT141205P00045000
|
26 | 45.00 | 44.50 | 0.12 | 169.000 | 48.42 |
| 2014-11-10 | 2014-11-17 |
MSFT141212P00047000
MSFT141212P00047500
|
27 | 47.50 | 47.00 | 0.140 | 121.500 | 46.95 |
| 2014-11-17 | 2014-11-24 |
MSFT141220P00047000
MSFT141220P00048000
|
13 | 48.00 | 47.00 | 0.235 | -292.500 | 47.66 |
| 2014-11-25 | 2014-12-02 |
MSFT150102P00045500
MSFT150102P00046000
|
25 | 46.00 | 45.50 | 0.11 | 125.00 | 46.76 |
| 2014-12-02 | 2014-12-09 |
MSFT150109P00046500
MSFT150109P00047000
|
25 | 47.00 | 46.50 | 0.115 | -150.000 | 47.19 |
| 2014-12-16 | 2014-12-23 |
MSFT150123P00042500
MSFT150123P00043000
|
29 | 43.00 | 42.50 | 0.16 | 478.500 | 47.18 |
| 2014-12-24 | 2014-12-31 |
MSFT150130P00046000
MSFT150130P00046500
|
26 | 46.50 | 46.00 | 0.125 | -234.000 | 40.4 |
| 2014-12-31 | 2015-01-07 |
MSFT150206P00044000
MSFT150206P00044500
|
25 | 44.50 | 44.00 | 0.115 | 12.500 | 42.41 |
| 2015-01-08 | 2015-01-15 |
MSFT150213P00045000
MSFT150213P00045500
|
25 | 45.50 | 45.00 | 0.115 | -325.000 | 43.87 |
| 2015-01-15 | 2015-01-22 |
MSFT150220P00042000
MSFT150220P00043000
|
12 | 43.00 | 42.00 | 0.215 | 168.000 | 43.86 |
| 2015-01-22 | 2015-01-29 |
MSFT150227P00044500
MSFT150227P00045000
|
28 | 45.00 | 44.50 | 0.145 | -938.000 | 43.85 |
| 2015-01-30 | 2015-02-06 |
MSFT150306P00038000
MSFT150306P00038500
|
26 | 38.50 | 38.00 | 0.12 | 234.000 | 42.36 |
| 2015-02-06 | 2015-02-13 |
MSFT150313P00040000
MSFT150313P00040500
|
25 | 40.50 | 40.00 | 0.115 | 175.000 | 41.38 |
| 2015-02-20 | 2015-02-27 |
MSFT150327P00042000
MSFT150327P00042500
|
25 | 42.50 | 42.00 | 0.115 | 62.500 | 40.97 |
| 2015-03-04 | 2015-03-11 |
MSFT150410P00041000
MSFT150410P00041500
|
25 | 41.50 | 41.00 | 0.10 | -175.000 | 41.72 |
| 2015-03-18 | 2015-03-25 |
MSFT150424P00040000
MSFT150424P00040500
|
25 | 40.50 | 40.00 | 0.105 | -137.500 | 47.87 |
| 2015-03-25 | 2015-04-01 |
MSFT150501P00039000
MSFT150501P00039500
|
25 | 39.50 | 39.00 | 0.105 | -87.500 | 48.66 |
| 2015-04-02 | 2015-04-09 |
MSFT150508P00038000
MSFT150508P00038500
|
26 | 38.50 | 38.00 | 0.120 | 156.000 | 47.75 |
| 2015-04-14 | 2015-04-21 |
MSFT150522P00039500
MSFT150522P00040000
|
26 | 40.00 | 39.50 | 0.125 | 91.000 | 46.9 |
| 2015-04-21 | 2015-04-28 |
MSFT150529P00040000
MSFT150529P00040500
|
25 | 40.50 | 40.00 | 0.115 | 287.500 | 46.86 |
| 2015-04-28 | 2015-05-05 |
MSFT150605P00047000
MSFT150605P00047500
|
27 | 47.50 | 47.00 | 0.14 | -351.000 | 46.14 |
| 2015-05-05 | 2015-05-12 |
MSFT150612P00045500
MSFT150612P00046000
|
28 | 46.00 | 45.50 | 0.155 | 56.000 | 45.97 |
| 2015-05-13 | 2015-05-20 |
MSFT150619P00045000
MSFT150619P00046000
|
13 | 46.00 | 45.00 | 0.235 | 84.500 | 46.1 |
| 2015-05-20 | 2015-05-27 |
MSFT150626P00045500
MSFT150626P00046000
|
25 | 46.00 | 45.50 | 0.11 | 0.000 | 45.26 |
| 2015-05-27 | 2015-06-03 |
MSFT150702P00045500
MSFT150702P00046000
|
26 | 46.00 | 45.50 | 0.125 | -78.000 | 44.4 |
| 2015-06-03 | 2015-06-10 |
MSFT150710P00044500
MSFT150710P00045000
|
25 | 45.00 | 44.50 | 0.105 | -12.500 | 44.61 |
| 2015-06-16 | 2015-06-23 |
MSFT150724P00043500
MSFT150724P00044000
|
27 | 44.00 | 43.50 | 0.130 | 40.500 | 45.94 |
| 2015-06-23 | 2015-06-30 |
MSFT150731P00043500
MSFT150731P00044000
|
25 | 44.00 | 43.50 | 0.11 | -287.500 | 46.7 |
| 2015-06-30 | 2015-07-07 |
MSFT150807P00041500
MSFT150807P00042000
|
25 | 42.00 | 41.50 | 0.115 | 25.000 | 46.74 |
| 2015-07-07 | 2015-07-14 |
MSFT150814P00042000
MSFT150814P00042500
|
27 | 42.50 | 42.00 | 0.135 | 162.000 | 47 |
| 2015-07-14 | 2015-07-21 |
MSFT150821P00042000
MSFT150821P00043000
|
12 | 43.00 | 42.00 | 0.19 | 96.000 | 43.07 |
| 2015-07-21 | 2015-07-28 |
MSFT150828P00044500
MSFT150828P00045000
|
27 | 45.00 | 44.50 | 0.135 | -229.500 | 43.93 |
| 2015-07-28 | 2015-08-04 |
MSFT150904P00043000
MSFT150904P00043500
|
25 | 43.50 | 43.00 | 0.11 | 225.000 | 42.61 |
| 2015-08-04 | 2015-08-11 |
MSFT150911P00045500
MSFT150911P00046000
|
27 | 46.00 | 45.50 | 0.14 | -202.500 | 43.48 |
| 2015-08-12 | 2015-08-19 |
MSFT150918P00044000
MSFT150918P00045000
|
13 | 45.00 | 44.00 | 0.240 | 65.000 | 43.48 |
| 2015-08-19 | 2015-08-26 |
MSFT150925P00044500
MSFT150925P00045000
|
26 | 45.00 | 44.50 | 0.120 | 286.000 | 43.94 |
| 2015-08-26 | 2015-09-02 |
MSFT151002P00040000
MSFT151002P00040500
|
28 | 40.50 | 40.00 | 0.155 | 252.000 | 45.57 |
| 2015-09-04 | 2015-09-11 |
MSFT151009P00040000
MSFT151009P00040500
|
28 | 40.50 | 40.00 | 0.145 | 196.000 | 47.11 |
| 2015-09-15 | 2015-09-22 |
MSFT151023P00041000
MSFT151023P00041500
|
25 | 41.50 | 41.00 | 0.105 | -12.500 | 52.87 |
| 2015-09-22 | 2015-09-29 |
MSFT151030P00041000
MSFT151030P00041500
|
25 | 41.50 | 41.00 | 0.110 | -37.500 | 52.64 |
| 2015-09-29 | 2015-10-06 |
MSFT151106P00040500
MSFT151106P00041000
|
27 | 41.00 | 40.50 | 0.135 | 243.000 | 54.92 |
| 2015-10-06 | 2015-10-13 |
MSFT151113P00044000
MSFT151113P00044500
|
25 | 44.50 | 44.00 | 0.115 | 50.000 | 52.84 |
| 2015-10-15 | 2015-10-22 |
MSFT151120P00044000
MSFT151120P00045000
|
12 | 45.00 | 44.00 | 0.230 | 36.000 | 54.19 |
| 2015-10-22 | 2015-10-29 |
MSFT151127P00045000
MSFT151127P00045500
|
26 | 45.50 | 45.00 | 0.125 | 325.000 | 53.93 |
| 2015-10-29 | 2015-11-05 |
MSFT151204P00051000
MSFT151204P00051500
|
27 | 51.50 | 51.00 | 0.135 | 148.500 | 55.91 |
| 2015-11-05 | 2015-11-12 |
MSFT151211P00052000
MSFT151211P00052500
|
27 | 52.50 | 52.00 | 0.13 | -175.500 | 54.06 |
| 2015-11-16 | 2015-11-23 |
MSFT151224P00051000
MSFT151224P00051500
|
26 | 51.50 | 51.00 | 0.125 | 117.000 | 55.67 |
| 2015-11-23 | 2015-11-30 |
MSFT151231P00052000
MSFT151231P00052500
|
25 | 52.50 | 52.00 | 0.115 | 37.500 | 55.48 |
| 2015-12-01 | 2015-12-08 |
MSFT160108P00053000
MSFT160108P00053500
|
26 | 53.50 | 53.00 | 0.120 | 65.000 | 52.33 |
| 2015-12-15 | 2015-12-22 |
MSFT160122P00052500
MSFT160122P00053000
|
25 | 53.00 | 52.50 | 0.115 | 50.000 | 52.29 |
| 2015-12-22 | 2015-12-29 |
MSFT160129P00052000
MSFT160129P00052500
|
25 | 52.50 | 52.00 | 0.115 | 87.500 | 55.09 |
| 2015-12-29 | 2016-01-05 |
MSFT160205P00053500
MSFT160205P00054000
|
26 | 54.00 | 53.50 | 0.125 | -208.000 | 50.16 |
| 2016-01-05 | 2016-01-12 |
MSFT160212P00052000
MSFT160212P00052500
|
27 | 52.50 | 52.00 | 0.135 | -256.500 | 50.5 |
| 2016-01-12 | 2016-01-19 |
MSFT160219P00049000
MSFT160219P00050000
|
13 | 50.00 | 49.00 | 0.270 | -182.000 | 51.82 |
| 2016-01-19 | 2016-01-26 |
MSFT160226P00047000
MSFT160226P00047500
|
27 | 47.50 | 47.00 | 0.13 | 121.500 | 51.3 |
| 2016-01-26 | 2016-02-02 |
MSFT160304P00048500
MSFT160304P00049000
|
25 | 49.00 | 48.50 | 0.115 | 87.500 | 52.03 |
| 2016-02-02 | 2016-02-09 |
MSFT160311P00050000
MSFT160311P00050500
|
27 | 50.50 | 50.00 | 0.140 | -418.500 | 53.07 |
| 2016-02-09 | 2016-02-16 |
MSFT160318P00045000
MSFT160318P00046000
|
13 | 46.00 | 45.00 | 0.235 | 182.000 | 53.49 |
| 2016-02-16 | 2016-02-23 |
MSFT160324P00048000
MSFT160324P00048500
|
26 | 48.50 | 48.00 | 0.12 | 52.000 | 54.21 |
| 2016-02-23 | 2016-03-01 |
MSFT160401P00048500
MSFT160401P00049000
|
26 | 49.00 | 48.50 | 0.120 | 234.000 | 55.57 |
| 2016-03-01 | 2016-03-08 |
MSFT160408P00050000
MSFT160408P00050500
|
25 | 50.50 | 50.00 | 0.115 | -112.500 | 54.42 |
| 2016-03-15 | 2016-03-22 |
MSFT160422P00050500
MSFT160422P00051000
|
26 | 51.00 | 50.50 | 0.120 | 52.000 | 51.78 |
| 2016-03-22 | 2016-03-29 |
MSFT160429P00051000
MSFT160429P00051500
|
26 | 51.50 | 51.00 | 0.125 | 65.000 | 49.87 |
| 2016-03-30 | 2016-04-06 |
MSFT160506P00052000
MSFT160506P00052500
|
25 | 52.50 | 52.00 | 0.11 | -25.000 | 50.39 |
| 2016-04-06 | 2016-04-13 |
MSFT160513P00052000
MSFT160513P00052500
|
26 | 52.50 | 52.00 | 0.120 | 52.000 | 51.08 |
| 2016-04-18 | 2016-04-25 |
MSFT160520P00053500
MSFT160520P00054000
|
26 | 54.00 | 53.50 | 0.120 | -702.000 | 50.62 |
| 2016-04-25 | 2016-05-02 |
MSFT160527P00049500
MSFT160527P00050000
|
25 | 50.00 | 49.50 | 0.105 | -225.000 | 52.32 |
| 2016-05-02 | 2016-05-09 |
MSFT160603P00048500
MSFT160603P00049000
|
27 | 49.00 | 48.50 | 0.13 | -94.500 | 51.79 |
| 2016-05-09 | 2016-05-16 |
MSFT160610P00047500
MSFT160610P00048000
|
25 | 48.00 | 47.50 | 0.115 | 187.500 | 51.48 |
| 2016-05-17 | 2016-05-24 |
MSFT160624P00048000
MSFT160624P00048500
|
25 | 48.50 | 48.00 | 0.115 | 150.000 | 49.83 |
| 2016-05-27 | 2016-06-03 |
MSFT160701P00050000
MSFT160701P00050500
|
25 | 50.50 | 50.00 | 0.110 | -25.000 | 51.16 |
| 2016-06-06 | 2016-06-13 |
MSFT160708P00050000
MSFT160708P00050500
|
25 | 50.50 | 50.00 | 0.110 | -312.500 | 52.3 |
| 2016-06-14 | 2016-06-21 |
MSFT160722P00047000
MSFT160722P00047500
|
27 | 47.50 | 47.00 | 0.135 | 148.500 | 56.57 |
| 2016-06-21 | 2016-06-28 |
MSFT160729P00048500
MSFT160729P00049000
|
26 | 49.00 | 48.50 | 0.12 | -208.00 | 56.68 |
| 2016-06-28 | 2016-07-05 |
MSFT160805P00046500
MSFT160805P00047000
|
26 | 47.00 | 46.50 | 0.12 | 182.00 | 57.96 |
| 2016-07-05 | 2016-07-12 |
MSFT160812P00048000
MSFT160812P00048500
|
25 | 48.50 | 48.00 | 0.115 | 150.000 | 57.94 |
| 2016-07-18 | 2016-07-25 |
MSFT160819P00051500
MSFT160819P00052000
|
27 | 52.00 | 51.50 | 0.130 | 324.000 | 57.62 |
| 2016-07-25 | 2016-08-01 |
MSFT160826P00054500
MSFT160826P00055000
|
25 | 55.00 | 54.50 | 0.11 | 0.000 | 58.03 |
| 2016-08-01 | 2016-08-08 |
MSFT160902P00054500
MSFT160902P00055000
|
26 | 55.00 | 54.50 | 0.125 | 234.000 | 57.67 |
| 2016-08-08 | 2016-08-15 |
MSFT160909P00056000
MSFT160909P00056500
|
26 | 56.50 | 56.00 | 0.12 | 52.000 | 56.21 |
| 2016-08-16 | 2016-08-23 |
MSFT160923P00055000
MSFT160923P00055500
|
25 | 55.50 | 55.00 | 0.100 | 112.500 | 57.43 |
| 2016-09-19 | 2016-09-26 |
MSFT161021P00054000
MSFT161021P00054500
|
26 | 54.50 | 54.00 | 0.12 | 26.000 | 59.66 |
| 2016-09-26 | 2016-10-03 |
MSFT161028P00054000
MSFT161028P00054500
|
25 | 54.50 | 54.00 | 0.115 | 75.000 | 59.87 |
| 2016-10-04 | 2016-10-11 |
MSFT161111P00054500
MSFT161111P00055000
|
27 | 55.00 | 54.50 | 0.135 | 27.000 | 59.02 |
| 2016-10-18 | 2016-10-25 |
MSFT161125P00054500
MSFT161125P00055000
|
27 | 55.00 | 54.50 | 0.130 | 364.500 | 60.53 |
| 2016-10-25 | 2016-11-01 |
MSFT161202P00058500
MSFT161202P00059000
|
25 | 59.00 | 58.50 | 0.11 | -187.500 | 59.25 |
| 2016-11-01 | 2016-11-08 |
MSFT161209P00057000
MSFT161209P00057500
|
26 | 57.50 | 57.00 | 0.125 | 104.000 | 61.97 |
| 2016-11-15 | 2016-11-22 |
MSFT161223P00056000
MSFT161223P00056500
|
25 | 56.50 | 56.00 | 0.105 | 175.000 | 63.24 |
| 2016-11-22 | 2016-11-29 |
MSFT161230P00058500
MSFT161230P00059000
|
25 | 59.00 | 58.50 | 0.11 | 37.500 | 62.14 |
| 2016-11-30 | 2016-12-07 |
MSFT170106P00058000
MSFT170106P00058500
|
26 | 58.50 | 58.00 | 0.12 | 143.000 | 62.84 |
| 2016-12-12 | 2016-12-19 |
MSFT170113P00060000
MSFT170113P00060500
|
26 | 60.50 | 60.00 | 0.12 | 221.000 | 62.7 |
| 2016-12-19 | 2016-12-27 |
MSFT170120P00061500
MSFT170120P00062000
|
25 | 62.00 | 61.50 | 0.115 | 0.000 | 62.74 |
| 2016-12-27 | 2017-01-03 |
MSFT170203P00060000
MSFT170203P00060500
|
26 | 60.50 | 60.00 | 0.12 | -65.000 | 63.68 |
| 2017-01-03 | 2017-01-10 |
MSFT170210P00059500
MSFT170210P00060000
|
27 | 60.00 | 59.50 | 0.13 | 0.00 | 64 |
| 2017-01-17 | 2017-01-24 |
MSFT170224P00059500
MSFT170224P00060000
|
27 | 60.00 | 59.50 | 0.130 | 94.500 | 64.62 |
| 2017-01-24 | 2017-01-31 |
MSFT170303P00060500
MSFT170303P00061000
|
26 | 61.00 | 60.50 | 0.125 | 195.000 | 64.25 |
| 2017-01-31 | 2017-02-07 |
MSFT170310P00062000
MSFT170310P00062500
|
26 | 62.50 | 62.00 | 0.125 | -130.000 | 64.93 |
| 2017-02-14 | 2017-02-21 |
MSFT170324P00062500
MSFT170324P00063000
|
25 | 63.00 | 62.50 | 0.115 | 12.500 | 64.98 |
| 2017-02-24 | 2017-03-03 |
MSFT170331P00062500
MSFT170331P00063000
|
25 | 63.00 | 62.50 | 0.11 | -12.500 | 65.86 |
| 2017-03-08 | 2017-03-15 |
MSFT170413P00063000
MSFT170413P00063500
|
25 | 63.50 | 63.00 | 0.115 | 12.500 | 64.95 |
| 2017-03-22 | 2017-03-29 |
MSFT170428P00062500
MSFT170428P00063000
|
26 | 63.00 | 62.50 | 0.125 | 65.000 | 68.46 |
| 2017-03-29 | 2017-04-05 |
MSFT170505P00063000
MSFT170505P00063500
|
28 | 63.50 | 63.00 | 0.145 | 56.000 | 69 |
| 2017-04-05 | 2017-04-12 |
MSFT170512P00063000
MSFT170512P00063500
|
26 | 63.50 | 63.00 | 0.120 | -52.000 | 68.38 |
| 2017-04-18 | 2017-04-25 |
MSFT170526P00062000
MSFT170526P00062500
|
27 | 62.50 | 62.00 | 0.135 | 243.000 | 69.96 |
| 2017-04-25 | 2017-05-02 |
MSFT170602P00065000
MSFT170602P00065500
|
28 | 65.50 | 65.00 | 0.145 | 294.000 | 71.76 |
| 2017-05-02 | 2017-05-09 |
MSFT170609P00067000
MSFT170609P00067500
|
27 | 67.50 | 67.00 | 0.135 | -27.000 | 70.32 |
| 2017-05-18 | 2017-05-25 |
MSFT170623P00065000
MSFT170623P00065500
|
25 | 65.50 | 65.00 | 0.11 | 212.500 | 71.21 |
| 2017-05-30 | 2017-06-06 |
MSFT170707P00068000
MSFT170707P00068500
|
25 | 68.50 | 68.00 | 0.115 | 200.000 | 69.46 |
| 2017-06-07 | 2017-06-14 |
MSFT170714P00070000
MSFT170714P00070500
|
26 | 70.50 | 70.00 | 0.120 | -273.000 | 72.78 |
| 2017-06-19 | 2017-06-26 |
MSFT170721P00068000
MSFT170721P00068500
|
27 | 68.50 | 68.00 | 0.135 | 13.500 | 73.79 |
| 2017-06-26 | 2017-07-03 |
MSFT170728P00067500
MSFT170728P00068000
|
26 | 68.00 | 67.50 | 0.120 | -260.000 | 73.04 |
| 2017-07-03 | 2017-07-10 |
MSFT170804P00065000
MSFT170804P00065500
|
27 | 65.50 | 65.00 | 0.130 | 175.500 | 72.68 |
| 2017-07-18 | 2017-07-25 |
MSFT170825P00070000
MSFT170825P00070500
|
27 | 70.50 | 70.00 | 0.130 | 202.500 | 72.82 |
| 2017-07-25 | 2017-08-01 |
MSFT170901P00071500
MSFT170901P00072000
|
25 | 72.00 | 71.50 | 0.115 | -212.500 | 73.94 |
| 2017-08-01 | 2017-08-08 |
MSFT170908P00070000
MSFT170908P00070500
|
27 | 70.50 | 70.00 | 0.13 | 81.000 | 73.98 |
| 2017-08-15 | 2017-08-22 |
MSFT170922P00070500
MSFT170922P00071000
|
26 | 71.00 | 70.50 | 0.120 | 65.000 | 74.41 |
| 2017-09-01 | 2017-09-08 |
MSFT171006P00071500
MSFT171006P00072000
|
25 | 72.00 | 71.50 | 0.110 | -12.500 | 76 |
| 2017-09-08 | 2017-09-15 |
MSFT171013P00071500
MSFT171013P00072000
|
26 | 72.00 | 71.50 | 0.12 | 208.000 | 77.49 |
| 2017-09-18 | 2017-09-25 |
MSFT171020P00073000
MSFT171020P00073500
|
25 | 73.50 | 73.00 | 0.115 | -237.500 | 78.81 |
| 2017-09-25 | 2017-10-02 |
MSFT171027P00070500
MSFT171027P00071000
|
27 | 71.00 | 70.50 | 0.140 | 189.000 | 83.81 |
| 2017-10-02 | 2017-10-09 |
MSFT171103P00071500
MSFT171103P00072000
|
25 | 72.00 | 71.50 | 0.110 | 125.000 | 84.14 |
| 2017-10-09 | 2017-10-16 |
MSFT171110P00073500
MSFT171110P00074000
|
26 | 74.00 | 73.50 | 0.125 | 130.000 | 83.87 |
| 2017-10-17 | 2017-10-24 |
MSFT171124P00074500
MSFT171124P00075000
|
26 | 75.00 | 74.50 | 0.120 | 39.000 | 83.26 |
| 2017-10-24 | 2017-10-31 |
MSFT171201P00075500
MSFT171201P00076000
|
27 | 76.00 | 75.50 | 0.135 | 310.500 | 84.26 |
| 2017-10-31 | 2017-11-07 |
MSFT171208P00080000
MSFT171208P00080500
|
27 | 80.50 | 80.00 | 0.13 | 162.00 | 84.16 |
| 2017-11-14 | 2017-11-21 |
MSFT171222P00081000
MSFT171222P00081500
|
26 | 81.50 | 81.00 | 0.125 | 39.000 | 85.51 |
| 2017-11-21 | 2017-11-28 |
MSFT171229P00081000
MSFT171229P00081500
|
25 | 81.50 | 81.00 | 0.115 | 100.000 | 85.54 |
| 2017-11-28 | 2017-12-05 |
MSFT180105P00082000
MSFT180105P00082500
|
25 | 82.50 | 82.00 | 0.115 | -412.500 | 88.19 |
| 2017-12-05 | 2017-12-12 |
MSFT180112P00078500
MSFT180112P00079000
|
28 | 79.00 | 78.50 | 0.15 | 336.000 | 89.6 |
| 2017-12-18 | 2017-12-26 |
MSFT180119P00084000
MSFT180119P00084500
|
26 | 84.50 | 84.00 | 0.120 | -104.000 | 90 |
| 2017-12-28 | 2018-01-04 |
MSFT180202P00082500
MSFT180202P00083000
|
28 | 83.00 | 82.50 | 0.145 | 56.000 | 91.78 |
| 2018-01-04 | 2018-01-11 |
MSFT180209P00083500
MSFT180209P00084000
|
28 | 84.00 | 83.50 | 0.145 | 126.000 | 88.18 |
| 2018-01-11 | 2018-01-18 |
MSFT180216P00082500
MSFT180216P00085000
|
5 | 85.00 | 82.50 | 0.565 | 110.000 | 92 |
| 2018-01-18 | 2018-01-25 |
MSFT180223P00086500
MSFT180223P00087000
|
27 | 87.00 | 86.50 | 0.135 | 54.000 | 94.06 |
| 2018-01-25 | 2018-02-01 |
MSFT180302P00088000
MSFT180302P00088500
|
30 | 88.50 | 88.00 | 0.170 | 285.000 | 93.05 |
| 2018-02-01 | 2018-02-08 |
MSFT180309P00090500
MSFT180309P00091000
|
31 | 91.00 | 90.50 | 0.180 | -992.000 | 96.54 |
| 2018-02-08 | 2018-02-15 |
MSFT180316P00077500
MSFT180316P00080000
|
5 | 80.00 | 77.50 | 0.535 | 242.500 | 94.6 |
| 2018-02-15 | 2018-02-22 |
MSFT180323P00089000
MSFT180323P00089500
|
26 | 89.50 | 89.00 | 0.125 | -39.000 | 87.18 |
| 2018-02-22 | 2018-03-01 |
MSFT180329P00088000
MSFT180329P00088500
|
26 | 88.50 | 88.00 | 0.12 | 26.00 | 91.27 |
| 2018-03-02 | 2018-03-09 |
MSFT180406P00089000
MSFT180406P00089500
|
25 | 89.50 | 89.00 | 0.115 | 200.000 | 90.23 |
| 2018-03-09 | 2018-03-16 |
MSFT180413P00093000
MSFT180413P00093500
|
26 | 93.50 | 93.00 | 0.125 | -130.000 | 93.08 |
| 2018-03-19 | 2018-03-26 |
MSFT180420P00089000
MSFT180420P00089500
|
26 | 89.50 | 89.00 | 0.125 | 78.000 | 95 |
| 2018-03-26 | 2018-04-02 |
MSFT180427P00089000
MSFT180427P00089500
|
28 | 89.50 | 89.00 | 0.145 | -294.000 | 95.82 |
| 2018-04-02 | 2018-04-09 |
MSFT180504P00083500
MSFT180504P00084000
|
28 | 84.00 | 83.50 | 0.145 | 168.000 | 95.16 |
| 2018-04-09 | 2018-04-16 |
MSFT180511P00086000
MSFT180511P00086500
|
26 | 86.50 | 86.00 | 0.125 | 208.000 | 97.7 |
| 2018-04-16 | 2018-04-23 |
MSFT180518P00087500
MSFT180518P00090000
|
5 | 90.00 | 87.50 | 0.540 | 40.000 | 96.36 |
| 2018-04-23 | 2018-04-30 |
MSFT180525P00091000
MSFT180525P00091500
|
27 | 91.50 | 91.00 | 0.135 | -67.500 | 98.36 |
| 2018-04-30 | 2018-05-07 |
MSFT180601P00089500
MSFT180601P00090000
|
27 | 90.00 | 89.50 | 0.130 | 216.000 | 100.79 |
| 2018-05-07 | 2018-05-14 |
MSFT180608P00092500
MSFT180608P00093000
|
27 | 93.00 | 92.50 | 0.135 | 175.500 | 101.63 |
| 2018-05-15 | 2018-05-22 |
MSFT180622P00093500
MSFT180622P00094000
|
27 | 94.00 | 93.50 | 0.130 | 94.500 | 100.41 |
| 2018-05-22 | 2018-05-29 |
MSFT180629P00094000
MSFT180629P00094500
|
25 | 94.50 | 94.00 | 0.11 | 0.00 | 98.61 |
| 2018-05-29 | 2018-06-05 |
MSFT180706P00094500
MSFT180706P00095000
|
27 | 95.00 | 94.50 | 0.14 | 297.00 | 101.16 |
| 2018-06-05 | 2018-06-12 |
MSFT180713P00099000
MSFT180713P00099500
|
27 | 99.50 | 99.00 | 0.130 | -54.000 | 105.43 |
| 2018-06-13 | 2018-06-20 |
MSFT180720P00095000
MSFT180720P00097500
|
5 | 97.50 | 95.00 | 0.585 | 72.500 | 106.27 |
| 2018-06-20 | 2018-06-27 |
MSFT180727P00098000
MSFT180727P00098500
|
27 | 98.50 | 98.00 | 0.130 | -324.000 | 107.68 |
| 2018-06-28 | 2018-07-05 |
MSFT180803P00094000
MSFT180803P00094500
|
27 | 94.50 | 94.00 | 0.130 | 81.000 | 108.04 |
| 2018-07-05 | 2018-07-24 |
MSFT180810P00095500
MSFT180810P00096000
|
27 | 96.00 | 95.50 | 0.130 | 364.500 | 109 |
| 2018-07-24 | 2018-07-31 |
MSFT180831P00103000
MSFT180831P00104000
|
12 | 104.00 | 103.00 | 0.210 | -150.000 | 112.33 |
| 2018-07-31 | 2018-08-07 |
MSFT180907P00101000
MSFT180907P00102000
|
13 | 102.00 | 101.00 | 0.235 | 214.500 | 108.21 |
| 2018-08-07 | 2018-08-14 |
MSFT180914P00105000
MSFT180914P00106000
|
13 | 106.00 | 105.00 | 0.260 | 91.000 | 113.37 |
| 2018-08-20 | 2018-08-27 |
MSFT180921P00103000
MSFT180921P00104000
|
12 | 104.00 | 103.00 | 0.220 | 174.000 | 114.26 |
| 2018-08-29 | 2018-09-05 |
MSFT181005P00108000
MSFT181005P00109000
|
13 | 109.00 | 108.00 | 0.235 | -305.500 | 112.13 |
| 2018-09-05 | 2018-09-12 |
MSFT181012P00104000
MSFT181012P00105000
|
13 | 105.00 | 104.00 | 0.240 | 169.000 | 109.57 |
| 2018-09-21 | 2018-09-28 |
MSFT181026P00109000
MSFT181026P00110000
|
13 | 110.00 | 109.00 | 0.245 | -6.500 | 106.96 |
| 2018-09-28 | 2018-10-05 |
MSFT181102P00109000
MSFT181102P00110000
|
12 | 110.00 | 109.00 | 0.23 | -132.000 | 106.16 |
| 2018-10-05 | 2018-10-12 |
MSFT181109P00107000
MSFT181109P00108000
|
13 | 108.00 | 107.00 | 0.265 | -143.000 | 109.57 |
| 2018-10-16 | 2018-10-23 |
MSFT181123P00105000
MSFT181123P00106000
|
13 | 106.00 | 105.00 | 0.26 | -188.500 | 103.07 |
| 2018-10-23 | 2018-10-30 |
MSFT181130P00102000
MSFT181130P00103000
|
13 | 103.00 | 102.00 | 0.270 | -104.000 | 110.89 |
| 2018-10-31 | 2018-11-07 |
MSFT181207P00101000
MSFT181207P00102000
|
13 | 102.00 | 101.00 | 0.260 | 227.500 | 104.82 |
| 2018-11-07 | 2018-11-14 |
MSFT181214P00106000
MSFT181214P00107000
|
12 | 107.00 | 106.00 | 0.230 | -366.000 | 106.03 |
| 2018-11-19 | 2018-11-26 |
MSFT181221P00099000
MSFT181221P00100000
|
13 | 100.00 | 99.00 | 0.245 | 117.000 | 98.23 |
| 2018-11-28 | 2018-12-06 |
MSFT190104P00106000
MSFT190104P00107000
|
13 | 107.00 | 106.00 | 0.255 | -97.500 | 101.93 |
| 2018-12-06 | 2018-12-13 |
MSFT190111P00103000
MSFT190111P00104000
|
12 | 104.00 | 103.00 | 0.22 | 0.000 | 102.8 |
| 2018-12-17 | 2018-12-24 |
MSFT190118P00095000
MSFT190118P00097500
|
5 | 97.50 | 95.00 | 0.555 | -510.000 | 107.71 |
| 2019-01-02 | 2019-01-09 |
MSFT190208P00095000
MSFT190208P00095500
|
30 | 95.50 | 95.00 | 0.175 | 120.000 | 105.67 |
| 2019-01-11 | 2019-01-18 |
MSFT190215P00095000
MSFT190215P00097500
|
5 | 97.50 | 95.00 | 0.550 | 170.000 | 108.22 |
| 2019-01-18 | 2019-01-25 |
MSFT190222P00101000
MSFT190222P00102000
|
13 | 102.00 | 101.00 | 0.24 | 6.500 | 110.97 |
| 2019-01-25 | 2019-02-01 |
MSFT190301P00101000
MSFT190301P00102000
|
13 | 102.00 | 101.00 | 0.280 | -13.000 | 112.53 |
| 2019-02-01 | 2019-02-08 |
MSFT190308P00098500
MSFT190308P00099000
|
27 | 99.00 | 98.50 | 0.135 | -94.500 | 110.51 |
| 2019-02-12 | 2019-02-19 |
MSFT190322P00102000
MSFT190322P00103000
|
13 | 103.00 | 102.00 | 0.245 | 123.500 | 117.05 |
| 2019-02-19 | 2019-02-26 |
MSFT190329P00103000
MSFT190329P00104000
|
12 | 104.00 | 103.00 | 0.230 | 192.000 | 117.94 |
| 2019-02-26 | 2019-03-05 |
MSFT190405P00108000
MSFT190405P00109000
|
13 | 109.00 | 108.00 | 0.240 | -19.500 | 119.89 |
| 2019-03-07 | 2019-03-14 |
MSFT190412P00106000
MSFT190412P00107000
|
13 | 107.00 | 106.00 | 0.235 | 227.500 | 120.95 |
| 2019-03-21 | 2019-03-28 |
MSFT190426P00115000
MSFT190426P00116000
|
13 | 116.00 | 115.00 | 0.285 | -123.500 | 129.89 |
| 2019-03-28 | 2019-04-04 |
MSFT190503P00111000
MSFT190503P00112000
|
12 | 112.00 | 111.00 | 0.220 | 102.000 | 128.9 |
| 2019-04-04 | 2019-04-11 |
MSFT190510P00114000
MSFT190510P00115000
|
13 | 115.00 | 114.00 | 0.240 | 45.500 | 127.13 |
| 2019-04-16 | 2019-04-23 |
MSFT190524P00115000
MSFT190524P00116000
|
13 | 116.00 | 115.00 | 0.240 | 175.500 | 126.24 |
| 2019-04-23 | 2019-04-30 |
MSFT190531P00120000
MSFT190531P00121000
|
13 | 121.00 | 120.00 | 0.250 | 247.000 | 123.68 |
| 2019-04-30 | 2019-05-07 |
MSFT190607P00126000
MSFT190607P00127000
|
13 | 127.00 | 126.00 | 0.255 | -318.500 | 131.4 |
| 2019-05-07 | 2019-05-14 |
MSFT190614P00119000
MSFT190614P00120000
|
13 | 120.00 | 119.00 | 0.250 | 26.000 | 132.45 |
| 2019-05-20 | 2019-05-28 |
MSFT190621P00121000
MSFT190621P00122000
|
13 | 122.00 | 121.00 | 0.245 | 26.000 | 136.97 |
| 2019-05-28 | 2019-06-04 |
MSFT190705P00120000
MSFT190705P00121000
|
12 | 121.00 | 120.00 | 0.220 | -114.000 | 137.06 |
| 2019-06-04 | 2019-06-11 |
MSFT190712P00117000
MSFT190712P00118000
|
12 | 118.00 | 117.00 | 0.225 | 210.000 | 138.9 |
| 2019-06-18 | 2019-06-25 |
MSFT190726P00129000
MSFT190726P00130000
|
13 | 130.00 | 129.00 | 0.255 | -58.500 | 141.34 |
| 2019-06-25 | 2019-07-02 |
MSFT190802P00127000
MSFT190802P00128000
|
13 | 128.00 | 127.00 | 0.255 | 169.000 | 136.9 |
| 2019-07-02 | 2019-07-09 |
MSFT190809P00131000
MSFT190809P00132000
|
13 | 132.00 | 131.00 | 0.260 | 13.000 | 137.71 |
| 2019-07-16 | 2019-07-23 |
MSFT190823P00131000
MSFT190823P00132000
|
13 | 132.00 | 131.00 | 0.280 | 208.000 | 133.39 |
| 2019-07-23 | 2019-07-30 |
MSFT190830P00134000
MSFT190830P00135000
|
13 | 135.00 | 134.00 | 0.245 | 71.500 | 137.86 |
| 2019-07-30 | 2019-08-06 |
MSFT190906P00135000
MSFT190906P00136000
|
13 | 136.00 | 135.00 | 0.255 | -318.500 | 139.1 |
| 2019-08-06 | 2019-08-13 |
MSFT190913P00128000
MSFT190913P00129000
|
13 | 129.00 | 128.00 | 0.265 | 58.500 | 137.32 |
| 2019-08-19 | 2019-08-26 |
MSFT190920P00132000
MSFT190920P00133000
|
12 | 133.00 | 132.00 | 0.22 | -108.000 | 139.44 |
| 2019-08-26 | 2019-09-04 |
MSFT190927P00129000
MSFT190927P00130000
|
12 | 130.00 | 129.00 | 0.230 | 108.000 | 137.73 |
| 2019-09-04 | 2019-09-11 |
MSFT191011P00131000
MSFT191011P00132000
|
12 | 132.00 | 131.00 | 0.22 | -294.000 | 139.68 |
| 2019-09-17 | 2019-09-24 |
MSFT191025P00131000
MSFT191025P00132000
|
13 | 132.00 | 131.00 | 0.265 | 19.500 | 140.73 |
| 2019-09-25 | 2019-10-02 |
MSFT191101P00132000
MSFT191101P00133000
|
13 | 133.00 | 132.00 | 0.235 | -344.500 | 143.72 |
| 2019-10-03 | 2019-10-10 |
MSFT191108P00129000
MSFT191108P00130000
|
13 | 130.00 | 129.00 | 0.255 | -123.500 | 145.96 |
| 2019-10-15 | 2019-10-22 |
MSFT191122P00135000
MSFT191122P00136000
|
13 | 136.00 | 135.00 | 0.27 | -201.500 | 149.59 |
| 2019-10-22 | 2019-10-29 |
MSFT191129P00130000
MSFT191129P00131000
|
13 | 131.00 | 130.00 | 0.275 | 292.500 | 151.38 |
| 2019-10-29 | 2019-11-05 |
MSFT191206P00137000
MSFT191206P00138000
|
12 | 138.00 | 137.00 | 0.225 | 96.000 | 151.75 |
| 2019-11-05 | 2019-11-12 |
MSFT191213P00139000
MSFT191213P00140000
|
12 | 140.00 | 139.00 | 0.225 | 126.000 | 154.53 |
| 2019-11-19 | 2019-11-26 |
MSFT191227P00145000
MSFT191227P00146000
|
13 | 146.00 | 145.00 | 0.240 | 195.000 | 158.96 |
| 2019-11-26 | 2019-12-03 |
MSFT200103P00147000
MSFT200103P00148000
|
15 | 148.00 | 147.00 | 0.35 | -600.00 | 158.62 |
| 2019-12-03 | 2019-12-10 |
MSFT200110P00143000
MSFT200110P00144000
|
13 | 144.00 | 143.00 | 0.285 | 208.000 | 161.34 |
| 2019-12-20 | 2019-12-27 |
MSFT200124P00150000
MSFT200124P00152500
|
5 | 152.50 | 150.00 | 0.525 | 127.500 | 165.04 |
| 2020-01-03 | 2020-01-10 |
MSFT200207P00150000
MSFT200207P00152500
|
5 | 152.50 | 150.00 | 0.585 | 105.000 | 183.89 |
| 2020-01-10 | 2020-01-17 |
MSFT200214P00152500
MSFT200214P00155000
|
5 | 155.00 | 152.50 | 0.565 | 187.500 | 185.35 |
| 2020-01-21 | 2020-01-28 |
MSFT200228P00157500
MSFT200228P00160000
|
5 | 160.00 | 157.50 | 0.585 | -35.000 | 162.01 |
| 2020-01-28 | 2020-02-04 |
MSFT200306P00155000
MSFT200306P00157500
|
5 | 157.50 | 155.00 | 0.59 | 280.00 | 161.57 |
| 2020-02-04 | 2020-02-11 |
MSFT200313P00170000
MSFT200313P00172500
|
5 | 172.50 | 170.00 | 0.545 | 22.500 | 158.83 |
| 2020-02-11 | 2020-02-18 |
MSFT200320P00170000
MSFT200320P00175000
|
2 | 175.00 | 170.00 | 1.145 | 109.000 | 137.35 |
| 2020-02-18 | 2020-02-25 |
MSFT200327P00177500
MSFT200327P00180000
|
5 | 180.00 | 177.50 | 0.640 | -580.000 | 149.7 |
| 2020-02-25 | 2020-03-03 |
MSFT200403P00155000
MSFT200403P00157500
|
5 | 157.50 | 155.00 | 0.56 | -82.500 | 153.83 |
| 2020-03-03 | 2020-03-10 |
MSFT200409P00150000
MSFT200409P00152500
|
5 | 152.50 | 150.00 | 0.575 | 75.000 | 165.14 |
| 2020-03-10 | 2020-03-17 |
MSFT200417P00140000
MSFT200417P00145000
|
2 | 145.00 | 140.00 | 1.125 | -235.000 | 178.6 |
| 2020-03-20 | 2020-03-27 |
MSFT200424P00124000
MSFT200424P00125000
|
15 | 125.00 | 124.00 | 0.350 | 682.500 | 174.55 |
| 2020-03-31 | 2020-04-07 |
MSFT200508P00144000
MSFT200508P00145000
|
14 | 145.00 | 144.00 | 0.325 | 308.000 | 184.68 |
| 2020-04-07 | 2020-04-14 |
MSFT200515P00145000
MSFT200515P00150000
|
2 | 150.00 | 145.00 | 1.075 | 110.000 | 183.16 |
| 2020-04-15 | 2020-04-22 |
MSFT200522P00157500
MSFT200522P00160000
|
5 | 160.00 | 157.50 | 0.750 | 7.500 | 183.51 |
| 2020-04-22 | 2020-04-29 |
MSFT200529P00157500
MSFT200529P00160000
|
5 | 160.00 | 157.50 | 0.65 | 2.500 | 183.25 |
| 2020-05-04 | 2020-05-11 |
MSFT200605P00165000
MSFT200605P00167500
|
5 | 167.50 | 165.00 | 0.530 | 185.000 | 187.2 |
| 2020-05-12 | 2020-05-19 |
MSFT200619P00165000
MSFT200619P00170000
|
2 | 170.00 | 165.00 | 0.995 | 59.000 | 195.15 |
| 2020-05-19 | 2020-05-26 |
MSFT200626P00170000
MSFT200626P00172500
|
5 | 172.50 | 170.00 | 0.52 | -187.500 | 196.33 |
| 2020-05-26 | 2020-06-02 |
MSFT200702P00167500
MSFT200702P00170000
|
4 | 170.00 | 167.50 | 0.49 | 96.000 | 206.26 |
| 2020-06-04 | 2020-06-11 |
MSFT200710P00172500
MSFT200710P00175000
|
5 | 175.00 | 172.50 | 0.695 | 55.000 | 213.67 |
| 2020-06-18 | 2020-06-25 |
MSFT200724P00182500
MSFT200724P00185000
|
6 | 185.00 | 182.50 | 0.84 | 267.000 | 201.3 |
| 2020-06-25 | 2020-07-02 |
MSFT200731P00185000
MSFT200731P00187500
|
5 | 187.50 | 185.00 | 0.70 | 127.500 | 205.01 |
| 2020-07-06 | 2020-07-13 |
MSFT200807P00197500
MSFT200807P00200000
|
5 | 200.00 | 197.50 | 0.70 | -337.500 | 212.48 |
| 2020-07-14 | 2020-07-21 |
MSFT200821P00190000
MSFT200821P00195000
|
2 | 195.00 | 190.00 | 1.375 | 17.000 | 213.02 |
| 2020-07-21 | 2020-07-28 |
MSFT200828P00192500
MSFT200828P00195000
|
5 | 195.00 | 192.50 | 0.750 | -50.000 | 228.91 |
| 2020-07-28 | 2020-08-04 |
MSFT200904P00187500
MSFT200904P00190000
|
5 | 190.00 | 187.50 | 0.585 | 175.000 | 214.25 |
| 2020-08-04 | 2020-08-11 |
MSFT200911P00200000
MSFT200911P00202500
|
5 | 202.50 | 200.00 | 0.825 | -162.500 | 204.03 |
| 2020-08-11 | 2020-08-18 |
MSFT200918P00185000
MSFT200918P00190000
|
2 | 190.00 | 185.00 | 1.325 | 180.000 | 200.39 |
| 2020-08-18 | 2020-08-25 |
MSFT200925P00197500
MSFT200925P00200000
|
5 | 200.00 | 197.50 | 0.65 | 122.500 | 207.82 |
| 2020-08-25 | 2020-09-01 |
MSFT201002P00202500
MSFT201002P00205000
|
5 | 205.00 | 202.50 | 0.700 | -70.000 | 206.19 |
| 2020-09-01 | 2020-09-08 |
MSFT201009P00210000
MSFT201009P00212500
|
5 | 212.50 | 210.00 | 0.575 | -925.000 | 215.81 |
| 2020-09-08 | 2020-09-15 |
MSFT201016P00180000
MSFT201016P00185000
|
2 | 185.00 | 180.00 | 1.125 | 136.000 | 219.66 |
| 2020-09-15 | 2020-09-22 |
MSFT201023P00195000
MSFT201023P00197500
|
5 | 197.50 | 195.00 | 0.775 | -50.000 | 216.23 |
| 2020-09-22 | 2020-09-29 |
MSFT201030P00192500
MSFT201030P00195000
|
5 | 195.00 | 192.50 | 0.65 | 57.500 | 202.47 |
| 2020-09-29 | 2020-10-06 |
MSFT201106P00192500
MSFT201106P00195000
|
5 | 195.00 | 192.50 | 0.750 | 12.500 | 223.72 |
| 2020-10-06 | 2020-10-13 |
MSFT201113P00190000
MSFT201113P00192500
|
5 | 192.50 | 190.00 | 0.625 | 5.000 | 216.51 |
| 2020-10-13 | 2020-10-20 |
MSFT201120P00205000
MSFT201120P00210000
|
2 | 210.00 | 205.00 | 1.30 | -80.000 | 210.39 |
| 2020-10-20 | 2020-10-27 |
MSFT201127P00200000
MSFT201127P00202500
|
5 | 202.50 | 200.00 | 0.725 | -137.500 | 215.23 |
| 2020-10-29 | 2020-11-05 |
MSFT201204P00190000
MSFT201204P00192500
|
5 | 192.50 | 190.00 | 0.625 | 407.500 | 214.36 |
| 2020-11-05 | 2020-11-12 |
MSFT201211P00210000
MSFT201211P00212500
|
5 | 212.50 | 210.00 | 0.625 | -212.500 | 213.26 |
| 2020-11-16 | 2020-11-23 |
MSFT201224P00205000
MSFT201224P00207500
|
5 | 207.50 | 205.00 | 0.625 | -137.500 | 222.75 |
| 2020-11-24 | 2020-12-01 |
MSFT201231P00202500
MSFT201231P00205000
|
5 | 205.00 | 202.50 | 0.640 | 52.500 | 222.42 |
| 2020-12-01 | 2020-12-08 |
MSFT210108P00202500
MSFT210108P00205000
|
5 | 205.00 | 202.50 | 0.530 | 7.500 | 219.62 |
| 2020-12-08 | 2020-12-15 |
MSFT210115P00200000
MSFT210115P00205000
|
2 | 205.00 | 200.00 | 1.095 | -5.000 | 212.65 |
| 2020-12-15 | 2020-12-22 |
MSFT210122P00200000
MSFT210122P00202500
|
5 | 202.50 | 200.00 | 0.575 | 65.000 | 225.95 |
| 2020-12-23 | 2020-12-30 |
MSFT210129P00207500
MSFT210129P00210000
|
5 | 210.00 | 207.50 | 0.615 | -45.000 | 231.96 |
| 2020-12-30 | 2021-01-06 |
MSFT210205P00207500
MSFT210205P00210000
|
5 | 210.00 | 207.50 | 0.650 | -162.500 | 242.2 |
| 2021-01-08 | 2021-01-15 |
MSFT210212P00207500
MSFT210212P00210000
|
5 | 210.00 | 207.50 | 0.650 | -162.500 | 244.99 |
| 2021-01-15 | 2021-01-22 |
MSFT210219P00195000
MSFT210219P00200000
|
2 | 200.00 | 195.00 | 1.030 | 154.000 | 240.97 |
| 2021-01-22 | 2021-01-29 |
MSFT210226P00212500
MSFT210226P00215000
|
5 | 215.00 | 212.50 | 0.725 | 282.500 | 232.38 |
| 2021-02-01 | 2021-02-08 |
MSFT210305P00225000
MSFT210305P00227500
|
6 | 227.50 | 225.00 | 0.85 | 366.000 | 231.6 |
| 2021-02-08 | 2021-02-16 |
MSFT210312P00230000
MSFT210312P00232500
|
5 | 232.50 | 230.00 | 0.68 | 115.00 | 235.75 |
| 2021-02-17 | 2021-02-24 |
MSFT210326P00230000
MSFT210326P00232500
|
5 | 232.50 | 230.00 | 0.535 | 5.000 | 236.48 |
| 2021-02-24 | 2021-03-03 |
MSFT210401P00220000
MSFT210401P00222500
|
5 | 222.50 | 220.00 | 0.575 | -150.000 | 242.35 |
| 2021-03-03 | 2021-03-10 |
MSFT210409P00212500
MSFT210409P00215000
|
5 | 215.00 | 212.50 | 0.550 | 110.000 | 255.85 |
| 2021-03-17 | 2021-03-24 |
MSFT210423P00225000
MSFT210423P00227500
|
5 | 227.50 | 225.00 | 0.60 | 42.500 | 261.15 |
| 2021-03-24 | 2021-03-31 |
MSFT210430P00222500
MSFT210430P00225000
|
5 | 225.00 | 222.50 | 0.575 | -132.500 | 252.18 |
| 2021-04-01 | 2021-04-08 |
MSFT210507P00230000
MSFT210507P00232500
|
5 | 232.50 | 230.00 | 0.58 | 140.000 | 252.46 |
| 2021-04-09 | 2021-04-16 |
MSFT210514P00242500
MSFT210514P00245000
|
5 | 245.00 | 242.50 | 0.575 | 150.000 | 248.15 |
| 2021-04-16 | 2021-04-23 |
MSFT210521P00245000
MSFT210521P00250000
|
2 | 250.00 | 245.00 | 1.115 | 17.000 | 245.17 |
| 2021-04-23 | 2021-04-30 |
MSFT210528P00247500
MSFT210528P00250000
|
5 | 250.00 | 247.50 | 0.595 | -115.000 | 249.68 |
| 2021-04-30 | 2021-05-07 |
MSFT210604P00240000
MSFT210604P00242500
|
5 | 242.50 | 240.00 | 0.64 | 92.500 | 250.79 |
| 2021-05-10 | 2021-05-17 |
MSFT210611P00235000
MSFT210611P00237500
|
5 | 237.50 | 235.00 | 0.635 | 37.500 | 257.89 |
| 2021-05-28 | 2021-06-04 |
MSFT210702P00237500
MSFT210702P00240000
|
5 | 240.00 | 237.50 | 0.615 | 117.500 | 277.65 |
| 2021-06-15 | 2021-06-22 |
MSFT210723P00245000
MSFT210723P00247500
|
5 | 247.50 | 245.00 | 0.555 | 140.000 | 289.67 |
| 2021-06-23 | 2021-06-30 |
MSFT210730P00252500
MSFT210730P00255000
|
5 | 255.00 | 252.50 | 0.565 | 130.000 | 284.91 |
| 2021-07-01 | 2021-07-08 |
MSFT210806P00260000
MSFT210806P00262500
|
5 | 262.50 | 260.00 | 0.585 | 77.500 | 289.46 |
| 2021-07-27 | 2021-08-03 |
MSFT210903P00270000
MSFT210903P00275000
|
2 | 275.00 | 270.00 | 1.57 | 181.000 | 301.14 |
| 2021-10-01 | 2021-10-08 |
MSFT211105P00270000
MSFT211105P00275000
|
2 | 275.00 | 270.00 | 1.30 | 149.000 | 336.06 |
| 2021-11-26 | 2021-12-03 |
MSFT211231P00310000
MSFT211231P00315000
|
2 | 315.00 | 310.00 | 1.250 | -40.000 | 336.32 |
| 2021-12-07 | 2021-12-14 |
MSFT220114P00315000
MSFT220114P00320000
|
2 | 320.00 | 315.00 | 1.30 | -15.000 | 310.2 |
| 2021-12-21 | 2021-12-28 |
MSFT220128P00305000
MSFT220128P00310000
|
2 | 310.00 | 305.00 | 1.075 | 127.000 | 308.26 |
| 2021-12-30 | 2022-01-06 |
MSFT220204P00320000
MSFT220204P00325000
|
2 | 325.00 | 320.00 | 1.400 | -265.000 | 305.94 |
| 2022-01-07 | 2022-01-14 |
MSFT220211P00290000
MSFT220211P00295000
|
2 | 295.00 | 290.00 | 1.400 | 25.000 | 295.04 |
| 2022-01-14 | 2022-01-21 |
MSFT220218P00290000
MSFT220218P00295000
|
2 | 295.00 | 290.00 | 1.175 | -180.000 | 287.93 |
| 2022-01-27 | 2022-02-03 |
MSFT220304P00275000
MSFT220304P00280000
|
2 | 280.00 | 275.00 | 1.400 | 85.000 | 289.86 |
| 2022-02-03 | 2022-02-10 |
MSFT220311P00280000
MSFT220311P00285000
|
2 | 285.00 | 280.00 | 1.20 | 90.00 | 280.07 |
| 2022-02-10 | 2022-02-17 |
MSFT220318P00280000
MSFT220318P00285000
|
2 | 285.00 | 280.00 | 1.050 | -115.000 | 300.43 |
| 2022-02-17 | 2022-02-24 |
MSFT220325P00270000
MSFT220325P00275000
|
2 | 275.00 | 270.00 | 1.125 | 95.000 | 303.68 |
| 2022-02-24 | 2022-03-03 |
MSFT220401P00270000
MSFT220401P00275000
|
2 | 275.00 | 270.00 | 1.375 | 155.000 | 309.42 |
| 2022-03-03 | 2022-03-10 |
MSFT220408P00275000
MSFT220408P00280000
|
2 | 280.00 | 275.00 | 1.35 | -100.00 | 296.97 |
| 2022-03-10 | 2022-03-17 |
MSFT220414P00265000
MSFT220414P00270000
|
2 | 270.00 | 265.00 | 1.225 | 128.000 | 279.83 |
| 2022-03-17 | 2022-03-24 |
MSFT220422P00275000
MSFT220422P00280000
|
2 | 280.00 | 275.00 | 1.175 | 150.000 | 274.03 |
| 2022-03-24 | 2022-03-31 |
MSFT220429P00285000
MSFT220429P00290000
|
2 | 290.00 | 285.00 | 1.175 | 11.000 | 277.52 |
| 2022-04-01 | 2022-04-08 |
MSFT220506P00290000
MSFT220506P00295000
|
2 | 295.00 | 290.00 | 1.15 | -160.00 | 274.73 |
| 2022-04-08 | 2022-04-18 |
MSFT220513P00275000
MSFT220513P00280000
|
2 | 280.00 | 275.00 | 1.20 | -150.000 | 261.12 |
| 2022-04-18 | 2022-04-25 |
MSFT220520P00262500
MSFT220520P00265000
|
5 | 265.00 | 262.50 | 0.650 | 50.000 | 252.56 |
| 2022-04-27 | 2022-05-04 |
MSFT220603P00260000
MSFT220603P00265000
|
2 | 265.00 | 260.00 | 1.500 | 62.000 | 270.02 |
| 2022-05-04 | 2022-05-11 |
MSFT220610P00270000
MSFT220610P00275000
|
3 | 275.00 | 270.00 | 1.775 | -675.000 | 252.99 |
| 2022-05-11 | 2022-05-18 |
MSFT220617P00235000
MSFT220617P00240000
|
2 | 240.00 | 235.00 | 1.125 | -5.000 | 247.65 |
| 2022-05-20 | 2022-05-27 |
MSFT220624P00230000
MSFT220624P00235000
|
2 | 235.00 | 230.00 | 1.175 | 209.000 | 267.7 |
| 2022-05-31 | 2022-06-07 |
MSFT220708P00250000
MSFT220708P00255000
|
2 | 255.00 | 250.00 | 1.050 | 47.000 | 267.66 |
| 2022-06-07 | 2022-06-14 |
MSFT220715P00255000
MSFT220715P00260000
|
2 | 260.00 | 255.00 | 1.150 | -425.000 | 256.72 |
| 2022-06-14 | 2022-06-21 |
MSFT220722P00225000
MSFT220722P00230000
|
2 | 230.00 | 225.00 | 1.275 | 119.000 | 260.36 |
| 2022-06-21 | 2022-06-28 |
MSFT220729P00235000
MSFT220729P00240000
|
2 | 240.00 | 235.00 | 1.25 | 75.000 | 280.74 |
| 2022-06-29 | 2022-07-06 |
MSFT220805P00240000
MSFT220805P00245000
|
2 | 245.00 | 240.00 | 1.200 | 76.000 | 282.91 |
| 2022-07-06 | 2022-07-13 |
MSFT220812P00245000
MSFT220812P00250000
|
2 | 250.00 | 245.00 | 1.125 | -100.000 | 291.91 |
| 2022-07-13 | 2022-07-20 |
MSFT220819P00230000
MSFT220819P00235000
|
2 | 235.00 | 230.00 | 1.100 | 96.000 | 286.15 |
| 2022-07-20 | 2022-07-27 |
MSFT220826P00240000
MSFT220826P00245000
|
2 | 245.00 | 240.00 | 1.075 | 104.000 | 268.09 |
| 2022-07-27 | 2022-08-03 |
MSFT220902P00250000
MSFT220902P00255000
|
2 | 255.00 | 250.00 | 1.075 | 137.000 | 256.06 |
| 2022-08-03 | 2022-08-10 |
MSFT220909P00265000
MSFT220909P00270000
|
2 | 270.00 | 265.00 | 1.175 | 106.000 | 264.46 |
| 2022-08-12 | 2022-08-19 |
MSFT220916P00275000
MSFT220916P00280000
|
2 | 280.00 | 275.00 | 1.10 | -40.00 | 244.74 |
| 2022-08-23 | 2022-08-30 |
MSFT220930P00255000
MSFT220930P00260000
|
2 | 260.00 | 255.00 | 1.05 | -190.00 | 232.9 |
| 2022-08-30 | 2022-09-06 |
MSFT221007P00245000
MSFT221007P00250000
|
2 | 250.00 | 245.00 | 1.175 | -115.000 | 234.24 |
| 2022-09-06 | 2022-09-13 |
MSFT221014P00235000
MSFT221014P00240000
|
2 | 240.00 | 235.00 | 1.125 | -54.000 | 228.56 |
| 2022-09-13 | 2022-09-20 |
MSFT221021P00235000
MSFT221021P00240000
|
2 | 240.00 | 235.00 | 1.25 | -125.000 | 242.12 |
| 2022-09-20 | 2022-09-27 |
MSFT221028P00220000
MSFT221028P00225000
|
2 | 225.00 | 220.00 | 1.025 | -55.000 | 235.87 |
| 2022-09-27 | 2022-10-04 |
MSFT221104P00215000
MSFT221104P00220000
|
2 | 220.00 | 215.00 | 1.175 | 128.000 | 221.39 |
| 2022-10-04 | 2022-10-11 |
MSFT221111P00230000
MSFT221111P00235000
|
2 | 235.00 | 230.00 | 1.200 | -350.000 | 247.11 |
| 2022-10-11 | 2022-10-18 |
MSFT221118P00205000
MSFT221118P00210000
|
2 | 210.00 | 205.00 | 1.250 | 121.000 | 241.22 |
| 2022-10-18 | 2022-10-25 |
MSFT221125P00220000
MSFT221125P00225000
|
2 | 225.00 | 220.00 | 1.35 | -26.00 | 247.49 |
| 2022-10-25 | 2022-11-01 |
MSFT221202P00230000
MSFT221202P00235000
|
2 | 235.00 | 230.00 | 1.425 | -230.000 | 255.02 |
| 2022-11-01 | 2022-11-08 |
MSFT221209P00210000
MSFT221209P00215000
|
2 | 215.00 | 210.00 | 1.20 | 63.000 | 245.42 |
| 2022-11-08 | 2022-11-15 |
MSFT221216P00210000
MSFT221216P00215000
|
2 | 215.00 | 210.00 | 1.150 | 138.000 | 244.69 |
| 2022-11-15 | 2022-11-22 |
MSFT221223P00225000
MSFT221223P00230000
|
2 | 230.00 | 225.00 | 1.20 | 73.000 | 238.73 |
| 2022-11-22 | 2022-11-29 |
MSFT221230P00230000
MSFT221230P00235000
|
2 | 235.00 | 230.00 | 1.20 | -115.000 | 239.82 |
| 2022-12-02 | 2022-12-09 |
MSFT230106P00240000
MSFT230106P00245000
|
2 | 245.00 | 240.00 | 1.145 | -156.000 | 224.93 |
| 2022-12-09 | 2022-12-16 |
MSFT230113P00225000
MSFT230113P00230000
|
2 | 230.00 | 225.00 | 1.015 | 40.000 | 239.23 |
| 2022-12-16 | 2022-12-23 |
MSFT230120P00225000
MSFT230120P00230000
|
2 | 230.00 | 225.00 | 1.300 | 5.000 | 240.22 |
| 2022-12-23 | 2022-12-30 |
MSFT230127P00220000
MSFT230127P00225000
|
2 | 225.00 | 220.00 | 1.300 | 57.000 | 248.16 |
| 2022-12-30 | 2023-01-06 |
MSFT230203P00220000
MSFT230203P00225000
|
2 | 225.00 | 220.00 | 1.125 | -200.000 | 258.35 |
| 2023-01-06 | 2023-01-13 |
MSFT230210P00205000
MSFT230210P00210000
|
2 | 210.00 | 205.00 | 1.005 | 130.000 | 263.1 |
| 2023-01-13 | 2023-01-20 |
MSFT230217P00220000
MSFT230217P00225000
|
2 | 225.00 | 220.00 | 1.115 | 48.000 | 258.06 |
| 2023-01-24 | 2023-01-31 |
MSFT230303P00225000
MSFT230303P00230000
|
2 | 230.00 | 225.00 | 1.200 | 118.000 | 255.29 |
| 2023-02-02 | 2023-02-09 |
MSFT230310P00245000
MSFT230310P00250000
|
2 | 250.00 | 245.00 | 1.025 | -2.000 | 248.59 |
| 2023-02-09 | 2023-02-16 |
MSFT230317P00245000
MSFT230317P00250000
|
2 | 250.00 | 245.00 | 1.075 | 39.000 | 279.43 |
| 2023-02-16 | 2023-02-23 |
MSFT230324P00245000
MSFT230324P00250000
|
2 | 250.00 | 245.00 | 1.525 | 50.000 | 280.57 |
| 2023-02-24 | 2023-03-03 |
MSFT230331P00230000
MSFT230331P00235000
|
2 | 235.00 | 230.00 | 1.105 | 121.000 | 288.3 |
| 2023-03-03 | 2023-03-10 |
MSFT230406P00240000
MSFT230406P00245000
|
2 | 245.00 | 240.00 | 1.20 | -170.000 | 291.6 |
| 2023-03-10 | 2023-03-17 |
MSFT230414P00230000
MSFT230414P00235000
|
2 | 235.00 | 230.00 | 1.050 | 175.000 | 286.14 |
| 2023-03-20 | 2023-03-27 |
MSFT230421P00257500
MSFT230421P00260000
|
5 | 260.00 | 257.50 | 0.650 | 130.000 | 285.76 |
| 2023-03-29 | 2023-04-05 |
MSFT230505P00260000
MSFT230505P00265000
|
2 | 265.00 | 260.00 | 1.025 | 24.000 | 310.65 |
| 2023-04-05 | 2023-04-12 |
MSFT230512P00265000
MSFT230512P00270000
|
2 | 270.00 | 265.00 | 1.10 | 45.000 | 308.97 |
| 2023-04-12 | 2023-04-19 |
MSFT230519P00265000
MSFT230519P00270000
|
2 | 270.00 | 265.00 | 1.175 | 72.000 | 318.34 |
| 2023-04-19 | 2023-04-26 |
MSFT230526P00270000
MSFT230526P00275000
|
2 | 275.00 | 270.00 | 1.125 | 110.000 | 332.89 |
| 2023-05-10 | 2023-05-17 |
MSFT230616P00295000
MSFT230616P00300000
|
2 | 300.00 | 295.00 | 1.065 | 77.000 | 342.33 |
| 2023-05-17 | 2023-05-24 |
MSFT230623P00300000
MSFT230623P00305000
|
2 | 305.00 | 300.00 | 1.175 | 10.000 | 335.02 |
| 2023-06-01 | 2023-06-08 |
MSFT230707P00315000
MSFT230707P00320000
|
2 | 320.00 | 315.00 | 1.090 | -53.000 | 337.22 |
| 2023-06-15 | 2023-06-22 |
MSFT230721P00330000
MSFT230721P00335000
|
2 | 335.00 | 330.00 | 1.075 | -75.000 | 343.77 |
| 2023-06-22 | 2023-06-29 |
MSFT230728P00320000
MSFT230728P00325000
|
2 | 325.00 | 320.00 | 1.175 | -15.000 | 338.37 |
| 2023-06-30 | 2023-07-07 |
MSFT230804P00320000
MSFT230804P00325000
|
2 | 325.00 | 320.00 | 1.100 | -45.000 | 327.78 |
| 2023-07-07 | 2023-07-14 |
MSFT230811P00315000
MSFT230811P00320000
|
2 | 320.00 | 315.00 | 1.025 | 61.000 | 321.01 |
| 2023-07-14 | 2023-07-21 |
MSFT230818P00325000
MSFT230818P00330000
|
2 | 330.00 | 325.00 | 1.275 | -70.000 | 316.48 |
| 2023-07-24 | 2023-07-31 |
MSFT230825P00325000
MSFT230825P00330000
|
2 | 330.00 | 325.00 | 1.200 | -285.000 | 322.98 |
| 2023-07-31 | 2023-08-07 |
MSFT230901P00320000
MSFT230901P00325000
|
2 | 325.00 | 320.00 | 1.250 | -70.000 | 328.66 |
| 2023-08-08 | 2023-08-15 |
MSFT230915P00305000
MSFT230915P00310000
|
2 | 310.00 | 305.00 | 1.025 | -35.000 | 330.22 |
| 2023-08-15 | 2023-08-22 |
MSFT230922P00305000
MSFT230922P00310000
|
2 | 310.00 | 305.00 | 1.250 | 20.000 | 317.01 |
| 2023-08-22 | 2023-08-29 |
MSFT230929P00305000
MSFT230929P00310000
|
2 | 310.00 | 305.00 | 1.225 | 108.000 | 315.75 |
| 2023-08-29 | 2023-09-05 |
MSFT231006P00310000
MSFT231006P00315000
|
2 | 315.00 | 310.00 | 1.115 | 98.000 | 327.26 |
| 2023-09-05 | 2023-09-12 |
MSFT231013P00315000
MSFT231013P00320000
|
2 | 320.00 | 315.00 | 1.000 | -107.000 | 327.73 |
| 2023-09-18 | 2023-09-25 |
MSFT231020P00317500
MSFT231020P00320000
|
5 | 320.00 | 317.50 | 0.65 | -662.500 | 326.67 |
| 2023-09-25 | 2023-10-02 |
MSFT231027P00300000
MSFT231027P00305000
|
2 | 305.00 | 300.00 | 1.275 | 65.000 | 329.81 |
| 2023-10-02 | 2023-10-09 |
MSFT231103P00300000
MSFT231103P00305000
|
2 | 305.00 | 300.00 | 1.075 | 141.000 | 352.8 |
| 2023-10-09 | 2023-10-16 |
MSFT231110P00310000
MSFT231110P00315000
|
2 | 315.00 | 310.00 | 1.150 | 140.000 | 369.67 |
| 2023-10-16 | 2023-10-23 |
MSFT231117P00315000
MSFT231117P00320000
|
2 | 320.00 | 315.00 | 1.175 | 5.000 | 369.85 |
| 2023-10-23 | 2023-10-30 |
MSFT231124P00310000
MSFT231124P00315000
|
2 | 315.00 | 310.00 | 1.25 | 259.000 | 377.43 |
| 2023-10-31 | 2023-11-07 |
MSFT231208P00320000
MSFT231208P00325000
|
2 | 325.00 | 320.00 | 1.175 | 194.000 | 374.23 |
| 2023-11-07 | 2023-11-14 |
MSFT231215P00345000
MSFT231215P00350000
|
2 | 350.00 | 345.00 | 1.175 | 104.000 | 370.73 |
| 2023-11-14 | 2023-11-21 |
MSFT231222P00350000
MSFT231222P00355000
|
2 | 355.00 | 350.00 | 0.995 | 128.000 | 374.58 |
| 2023-11-21 | 2023-11-28 |
MSFT231229P00355000
MSFT231229P00360000
|
2 | 360.00 | 355.00 | 1.040 | 127.000 | 376.04 |
| 2023-12-01 | 2023-12-08 |
MSFT240105P00360000
MSFT240105P00365000
|
2 | 365.00 | 360.00 | 1.175 | -131.000 | 367.75 |
| 2023-12-08 | 2023-12-15 |
MSFT240112P00360000
MSFT240112P00365000
|
2 | 365.00 | 360.00 | 1.555 | 131.000 | 388.47 |
| 2023-12-18 | 2023-12-26 |
MSFT240119P00360000
MSFT240119P00362500
|
5 | 362.50 | 360.00 | 0.625 | 62.500 | 398.67 |
| 2023-12-26 | 2024-01-02 |
MSFT240202P00355000
MSFT240202P00360000
|
2 | 360.00 | 355.00 | 1.30 | -5.000 | 411.22 |
| 2024-01-03 | 2024-01-10 |
MSFT240209P00350000
MSFT240209P00355000
|
2 | 355.00 | 350.00 | 1.20 | 173.000 | 420.55 |
| 2024-01-10 | 2024-01-17 |
MSFT240216P00360000
MSFT240216P00365000
|
2 | 365.00 | 360.00 | 1.150 | 64.000 | 404.06 |
| 2024-01-17 | 2024-01-24 |
MSFT240223P00370000
MSFT240223P00375000
|
2 | 375.00 | 370.00 | 1.200 | 98.000 | 410.34 |
| 2024-01-24 | 2024-01-31 |
MSFT240301P00380000
MSFT240301P00385000
|
2 | 385.00 | 380.00 | 1.175 | -15.000 | 415.5 |
| 2024-01-31 | 2024-02-07 |
MSFT240308P00380000
MSFT240308P00385000
|
2 | 385.00 | 380.00 | 1.20 | 202.00 | 406.22 |
| 2024-02-07 | 2024-02-14 |
MSFT240315P00395000
MSFT240315P00400000
|
2 | 400.00 | 395.00 | 1.025 | -15.000 | 416.42 |
| 2024-02-14 | 2024-02-21 |
MSFT240322P00390000
MSFT240322P00395000
|
2 | 395.00 | 390.00 | 1.075 | -75.000 | 428.74 |
| 2024-02-21 | 2024-02-28 |
MSFT240328P00385000
MSFT240328P00390000
|
2 | 390.00 | 385.00 | 1.15 | 89.000 | 420.72 |
| 2024-02-29 | 2024-03-07 |
MSFT240405P00395000
MSFT240405P00400000
|
2 | 400.00 | 395.00 | 1.405 | 6.000 | 425.52 |
| 2024-03-07 | 2024-03-14 |
MSFT240412P00390000
MSFT240412P00395000
|
2 | 395.00 | 390.00 | 1.175 | 142.000 | 421.9 |
| 2024-03-14 | 2024-03-21 |
MSFT240419P00405000
MSFT240419P00410000
|
2 | 410.00 | 405.00 | 1.075 | 103.000 | 399.12 |
| 2024-03-21 | 2024-03-28 |
MSFT240426P00410000
MSFT240426P00415000
|
2 | 415.00 | 410.00 | 1.45 | -170.00 | 406.32 |
| 2024-04-01 | 2024-04-08 |
MSFT240503P00405000
MSFT240503P00410000
|
2 | 410.00 | 405.00 | 1.200 | -175.000 | 406.66 |
| 2024-04-08 | 2024-04-15 |
MSFT240510P00405000
MSFT240510P00410000
|
2 | 410.00 | 405.00 | 1.475 | -110.000 | 414.74 |
| 2024-04-15 | 2024-04-22 |
MSFT240517P00390000
MSFT240517P00395000
|
2 | 395.00 | 390.00 | 1.25 | -130.000 | 420.21 |
| 2024-04-22 | 2024-04-29 |
MSFT240524P00380000
MSFT240524P00385000
|
2 | 385.00 | 380.00 | 1.275 | 54.000 | 430.16 |
| 2024-04-29 | 2024-05-06 |
MSFT240531P00385000
MSFT240531P00390000
|
2 | 390.00 | 385.00 | 1.25 | 155.000 | 415.13 |
| 2024-05-06 | 2024-05-13 |
MSFT240607P00395000
MSFT240607P00400000
|
2 | 400.00 | 395.00 | 1.270 | 65.000 | 423.85 |
| 2024-05-13 | 2024-05-20 |
MSFT240614P00395000
MSFT240614P00400000
|
2 | 400.00 | 395.00 | 1.055 | 160.000 | 442.57 |
| 2024-05-20 | 2024-05-28 |
MSFT240621P00412500
MSFT240621P00415000
|
5 | 415.00 | 412.50 | 0.70 | 190.000 | 449.78 |
| 2024-05-28 | 2024-06-04 |
MSFT240705P00415000
MSFT240705P00420000
|
2 | 420.00 | 415.00 | 1.15 | -255.000 | 467.56 |
| 2024-06-04 | 2024-06-11 |
MSFT240712P00400000
MSFT240712P00405000
|
2 | 405.00 | 400.00 | 1.175 | 123.000 | 453.55 |
| 2024-06-11 | 2024-06-18 |
MSFT240719P00415000
MSFT240719P00420000
|
2 | 420.00 | 415.00 | 1.125 | 143.000 | 437.11 |
| 2024-06-20 | 2024-06-27 |
MSFT240726P00425000
MSFT240726P00430000
|
2 | 430.00 | 425.00 | 1.20 | 87.000 | 425.27 |
| 2024-06-27 | 2024-07-05 |
MSFT240802P00430000
MSFT240802P00435000
|
2 | 435.00 | 430.00 | 1.500 | 196.000 | 408.49 |
| 2024-07-05 | 2024-07-12 |
MSFT240809P00445000
MSFT240809P00450000
|
2 | 450.00 | 445.00 | 1.30 | -165.000 | 406.02 |
| 2024-07-12 | 2024-07-19 |
MSFT240816P00430000
MSFT240816P00435000
|
2 | 435.00 | 430.00 | 1.225 | -170.000 | 418.47 |
| 2024-07-22 | 2024-07-29 |
MSFT240823P00420000
MSFT240823P00425000
|
2 | 425.00 | 420.00 | 1.25 | -190.00 | 416.79 |
| 2024-07-29 | 2024-08-05 |
MSFT240830P00400000
MSFT240830P00405000
|
2 | 405.00 | 400.00 | 1.275 | -370.000 | 417.14 |
| 2024-08-05 | 2024-08-12 |
MSFT240906P00370000
MSFT240906P00375000
|
2 | 375.00 | 370.00 | 1.20 | 33.000 | 401.7 |
| 2024-08-13 | 2024-08-20 |
MSFT240920P00395000
MSFT240920P00400000
|
3 | 400.00 | 395.00 | 1.775 | 373.500 | 435.27 |
| 2024-08-20 | 2024-08-27 |
MSFT240927P00405000
MSFT240927P00410000
|
2 | 410.00 | 405.00 | 1.05 | -130.000 | 428.02 |
| 2024-08-27 | 2024-09-03 |
MSFT241004P00395000
MSFT241004P00400000
|
2 | 400.00 | 395.00 | 1.20 | 75.000 | 416.06 |
| 2024-09-04 | 2024-09-11 |
MSFT241011P00390000
MSFT241011P00395000
|
3 | 395.00 | 390.00 | 1.725 | 394.500 | 416.32 |
| 2024-09-13 | 2024-09-20 |
MSFT241018P00410000
MSFT241018P00415000
|
2 | 415.00 | 410.00 | 1.075 | 92.000 | 418.16 |
| 2024-09-23 | 2024-09-30 |
MSFT241025P00415000
MSFT241025P00420000
|
2 | 420.00 | 415.00 | 1.150 | -115.000 | 428.15 |
| 2024-09-30 | 2024-10-07 |
MSFT241101P00410000
MSFT241101P00415000
|
2 | 415.00 | 410.00 | 1.325 | -225.000 | 410.37 |
| 2024-10-07 | 2024-10-14 |
MSFT241108P00385000
MSFT241108P00390000
|
2 | 390.00 | 385.00 | 1.575 | 170.000 | 422.54 |
| 2024-10-14 | 2024-10-21 |
MSFT241115P00395000
MSFT241115P00400000
|
2 | 400.00 | 395.00 | 1.150 | 10.000 | 415 |
| 2024-10-21 | 2024-10-28 |
MSFT241122P00395000
MSFT241122P00400000
|
2 | 400.00 | 395.00 | 1.175 | 55.000 | 417 |
| 2024-10-30 | 2024-11-06 |
MSFT241206P00410000
MSFT241206P00415000
|
2 | 415.00 | 410.00 | 1.400 | 135.000 | 443.57 |
| 2024-11-06 | 2024-11-13 |
MSFT241213P00400000
MSFT241213P00405000
|
2 | 405.00 | 400.00 | 1.000 | 75.000 | 447.27 |
| 2024-11-13 | 2024-11-20 |
MSFT241220P00405000
MSFT241220P00410000
|
2 | 410.00 | 405.00 | 1.050 | -115.000 | 436.6 |
| 2024-11-20 | 2024-11-27 |
MSFT241227P00395000
MSFT241227P00400000
|
2 | 400.00 | 395.00 | 1.15 | 160.00 | 430.53 |
| 2024-11-27 | 2024-12-04 |
MSFT250103P00405000
MSFT250103P00410000
|
2 | 410.00 | 405.00 | 1.175 | 175.000 | 423.35 |
| 2024-12-04 | 2024-12-11 |
MSFT250110P00420000
MSFT250110P00425000
|
2 | 425.00 | 420.00 | 1.100 | 123.000 | 418.95 |
| 2024-12-11 | 2024-12-18 |
MSFT250117P00430000
MSFT250117P00435000
|
2 | 435.00 | 430.00 | 1.050 | -120.000 | 429.03 |
| 2024-12-18 | 2024-12-26 |
MSFT250124P00415000
MSFT250124P00420000
|
3 | 420.00 | 415.00 | 1.675 | 262.500 | 444.06 |
| 2024-12-26 | 2025-01-02 |
MSFT250131P00415000
MSFT250131P00420000
|
2 | 420.00 | 415.00 | 1.150 | -195.000 | 415.06 |
| 2025-01-02 | 2025-01-10 |
MSFT250207P00395000
MSFT250207P00400000
|
2 | 400.00 | 395.00 | 1.225 | 20.000 | 409.75 |
| 2025-01-13 | 2025-01-21 |
MSFT250214P00395000
MSFT250214P00400000
|
2 | 400.00 | 395.00 | 1.20 | 111.000 | 408.43 |
| 2025-01-22 | 2025-01-29 |
MSFT250228P00425000
MSFT250228P00430000
|
2 | 430.00 | 425.00 | 1.350 | -5.000 | 396.99 |
| 2025-01-29 | 2025-02-05 |
MSFT250307P00420000
MSFT250307P00425000
|
2 | 425.00 | 420.00 | 1.400 | -350.000 | 393.31 |
| 2025-02-06 | 2025-02-13 |
MSFT250314P00395000
MSFT250314P00400000
|
2 | 400.00 | 395.00 | 1.325 | 160.000 | 388.56 |
| 2025-02-13 | 2025-02-20 |
MSFT250321P00390000
MSFT250321P00395000
|
2 | 395.00 | 390.00 | 1.025 | 89.000 | 391.26 |
| 2025-02-24 | 2025-03-03 |
MSFT250328P00385000
MSFT250328P00390000
|
2 | 390.00 | 385.00 | 1.125 | -155.000 | 378.8 |
| 2025-03-03 | 2025-03-10 |
MSFT250404P00365000
MSFT250404P00370000
|
2 | 370.00 | 365.00 | 1.025 | -135.000 | 359.84 |
| 2025-03-10 | 2025-03-18 |
MSFT250411P00355000
MSFT250411P00360000
|
2 | 360.00 | 355.00 | 1.075 | 79.000 | 388.45 |
| 2025-03-18 | 2025-03-25 |
MSFT250425P00360000
MSFT250425P00365000
|
2 | 365.00 | 360.00 | 1.375 | 181.000 | 391.85 |
| 2025-03-25 | 2025-04-01 |
MSFT250502P00375000
MSFT250502P00380000
|
2 | 380.00 | 375.00 | 1.275 | -150.000 | 435.28 |
| 2025-04-02 | 2025-04-09 |
MSFT250509P00360000
MSFT250509P00365000
|
2 | 365.00 | 360.00 | 1.300 | 250.000 | 438.73 |
| 2025-04-11 | 2025-04-21 |
MSFT250516P00360000
MSFT250516P00365000
|
2 | 365.00 | 360.00 | 1.15 | -445.000 | 454.27 |
| 2025-04-21 | 2025-04-28 |
MSFT250523P00335000
MSFT250523P00340000
|
2 | 340.00 | 335.00 | 1.150 | 216.000 | 450.18 |
| 2025-04-28 | 2025-05-05 |
MSFT250530P00365000
MSFT250530P00370000
|
2 | 370.00 | 365.00 | 1.65 | 390.000 | 460.36 |
| 2025-05-09 | 2025-05-16 |
MSFT250613P00420000
MSFT250613P00425000
|
2 | 425.00 | 420.00 | 1.150 | 118.000 | 474.96 |
| 2025-05-19 | 2025-05-27 |
MSFT250620P00442500
MSFT250620P00445000
|
5 | 445.00 | 442.50 | 0.725 | 72.500 | 477.4 |
| 2025-05-27 | 2025-06-03 |
MSFT250703P00440000
MSFT250703P00445000
|
2 | 445.00 | 440.00 | 1.575 | 165.000 | 498.84 |
| 2025-06-04 | 2025-06-11 |
MSFT250711P00445000
MSFT250711P00450000
|
2 | 450.00 | 445.00 | 1.275 | 212.000 | 503.32 |
| 2025-06-11 | 2025-06-18 |
MSFT250718P00455000
MSFT250718P00460000
|
2 | 460.00 | 455.00 | 1.225 | 121.000 | 510.05 |
| 2025-06-25 | 2025-07-02 |
MSFT250801P00470000
MSFT250801P00475000
|
2 | 475.00 | 470.00 | 1.325 | 5.000 | 524.11 |
| 2025-07-02 | 2025-07-09 |
MSFT250808P00465000
MSFT250808P00470000
|
2 | 470.00 | 465.00 | 1.075 | 74.000 | 522.04 |
| 2025-07-09 | 2025-07-16 |
MSFT250815P00480000
MSFT250815P00485000
|
2 | 485.00 | 480.00 | 1.250 | 30.000 | 520.17 |
| 2025-07-16 | 2025-07-23 |
MSFT250822P00480000
MSFT250822P00485000
|
2 | 485.00 | 480.00 | 1.650 | 110.000 | 0 |
| 2025-07-23 | 2025-07-30 |
MSFT250829P00480000
MSFT250829P00485000
|
2 | 485.00 | 480.00 | 1.175 | 270.000 | 0 |
| 2025-07-30 | 2025-08-06 |
MSFT250905P00490000
MSFT250905P00495000
|
2 | 495.00 | 490.00 | 1.275 | 129.000 | 0 |
| 2025-08-06 | 2025-08-13 |
MSFT250912P00505000
MSFT250912P00510000
|
3 | 510.00 | 505.00 | 1.675 | -52.500 | 0 |
| 2025-08-13 | 2025-08-20 |
MSFT250919P00500000
MSFT250919P00505000
|
2 | 505.00 | 500.00 | 1.10 | -185.000 | 0 |